Northwest Biotherapeutics, Inc. (NWBO)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.5110

+0.0090

(+1.79%)

A partir del 02:49PM EDT. Mercado abierto.

Periodo de tiempo:

16 abr 2023 - 16 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
16 abr 2024	0.5180	0.5225	0.5000	0.5110	0.5110	976,185
15 abr 2024	0.5200	0.5400	0.5000	0.5000	0.5000	1,067,600
12 abr 2024	0.5400	0.5400	0.5100	0.5200	0.5200	873,200
11 abr 2024	0.5200	0.5400	0.5000	0.5200	0.5200	1,646,700
10 abr 2024	0.5500	0.5600	0.5100	0.5200	0.5200	1,934,400
09 abr 2024	0.5500	0.5700	0.5300	0.5300	0.5300	865,400
08 abr 2024	0.5500	0.5700	0.5400	0.5400	0.5400	772,400
05 abr 2024	0.5300	0.5600	0.5300	0.5400	0.5400	927,400
04 abr 2024	0.5600	0.5600	0.5100	0.5500	0.5500	2,308,100
03 abr 2024	0.5500	0.5600	0.5400	0.5500	0.5500	1,512,200
02 abr 2024	0.5600	0.5600	0.5200	0.5500	0.5500	987,500
01 abr 2024	0.5300	0.5600	0.5200	0.5200	0.5200	2,546,300
28 mar 2024	0.6200	0.6200	0.5100	0.5200	0.5200	4,247,700
27 mar 2024	0.5400	0.6500	0.5100	0.6000	0.6000	3,959,500
26 mar 2024	0.5300	0.5500	0.5200	0.5300	0.5300	1,525,200
25 mar 2024	0.4900	0.5200	0.4800	0.5100	0.5100	1,461,700
22 mar 2024	0.4800	0.5000	0.4800	0.4800	0.4800	1,624,700
21 mar 2024	0.4900	0.4900	0.4700	0.4900	0.4900	2,349,200
20 mar 2024	0.5100	0.5200	0.4800	0.4900	0.4900	2,492,500
19 mar 2024	0.5200	0.5300	0.5000	0.5100	0.5100	2,287,600
18 mar 2024	0.5400	0.5400	0.5100	0.5200	0.5200	2,292,500
15 mar 2024	0.5300	0.5500	0.5200	0.5300	0.5300	1,030,500
14 mar 2024	0.5700	0.5700	0.5300	0.5300	0.5300	1,565,500
13 mar 2024	0.5600	0.5700	0.5500	0.5500	0.5500	1,230,600
12 mar 2024	0.5500	0.5700	0.5500	0.5600	0.5600	996,700
11 mar 2024	0.5700	0.5900	0.5500	0.5500	0.5500	1,622,300
08 mar 2024	0.5700	0.5800	0.5600	0.5700	0.5700	1,545,500
07 mar 2024	0.5800	0.5900	0.5700	0.5800	0.5800	1,344,800
06 mar 2024	0.5800	0.5900	0.5600	0.5800	0.5800	1,481,400
05 mar 2024	0.5800	0.5900	0.5600	0.5600	0.5600	1,491,200
04 mar 2024	0.5900	0.6000	0.5600	0.5800	0.5800	984,500
01 mar 2024	0.5500	0.5900	0.5500	0.5900	0.5900	1,323,900
29 feb 2024	0.5500	0.5700	0.5400	0.5500	0.5500	1,224,200
28 feb 2024	0.5500	0.5600	0.5400	0.5400	0.5400	2,012,200
27 feb 2024	0.5400	0.5600	0.5400	0.5500	0.5500	1,307,600
26 feb 2024	0.5600	0.5600	0.5300	0.5400	0.5400	2,892,400
23 feb 2024	0.5600	0.6000	0.5500	0.5500	0.5500	1,699,800
22 feb 2024	0.5900	0.6000	0.5500	0.5600	0.5600	1,654,700
21 feb 2024	0.6100	0.6100	0.5600	0.5600	0.5600	1,752,600
20 feb 2024	0.5900	0.6100	0.5700	0.6100	0.6100	1,531,200
16 feb 2024	0.5600	0.5700	0.5500	0.5600	0.5600	1,365,300
15 feb 2024	0.5700	0.5700	0.5500	0.5600	0.5600	1,065,800
14 feb 2024	0.5500	0.5800	0.5500	0.5700	0.5700	1,049,400
13 feb 2024	0.5700	0.5800	0.5500	0.5500	0.5500	1,592,400
12 feb 2024	0.5800	0.5900	0.5600	0.5600	0.5600	2,061,200
09 feb 2024	0.6100	0.6100	0.5600	0.5800	0.5800	1,567,800
08 feb 2024	0.6100	0.6200	0.5800	0.5900	0.5900	1,461,800
07 feb 2024	0.6400	0.6500	0.6000	0.6100	0.6100	2,054,300
06 feb 2024	0.5800	0.6200	0.5600	0.6100	0.6100	2,327,100
05 feb 2024	0.5600	0.5800	0.5300	0.5700	0.5700	2,641,800
02 feb 2024	0.5400	0.5800	0.5300	0.5500	0.5500	2,460,700
01 feb 2024	0.5400	0.5500	0.5300	0.5400	0.5400	1,758,700
31 ene 2024	0.5600	0.5800	0.5400	0.5500	0.5500	3,267,000
30 ene 2024	0.5900	0.5900	0.5500	0.5700	0.5700	3,853,700
29 ene 2024	0.6100	0.6100	0.5800	0.5900	0.5900	1,422,600
26 ene 2024	0.6000	0.6100	0.5900	0.6000	0.6000	1,266,700
25 ene 2024	0.6100	0.6100	0.5900	0.5900	0.5900	1,911,600
24 ene 2024	0.6200	0.6200	0.5900	0.6100	0.6100	1,165,900
23 ene 2024	0.6300	0.6500	0.6100	0.6100	0.6100	2,077,600
22 ene 2024	0.6300	0.6400	0.6100	0.6200	0.6200	827,600
19 ene 2024	0.6300	0.6400	0.6000	0.6100	0.6100	1,289,300
18 ene 2024	0.6000	0.6300	0.5800	0.6200	0.6200	1,650,000
17 ene 2024	0.6000	0.6100	0.5800	0.5900	0.5900	1,754,500
16 ene 2024	0.6400	0.7000	0.5500	0.6000	0.6000	2,625,700
12 ene 2024	0.6600	0.6700	0.6400	0.6400	0.6400	1,329,900
11 ene 2024	0.6500	0.6600	0.6500	0.6500	0.6500	1,266,800
10 ene 2024	0.6500	0.6700	0.6500	0.6500	0.6500	1,762,500
09 ene 2024	0.6800	0.6800	0.6500	0.6500	0.6500	2,682,300
08 ene 2024	0.6900	0.6900	0.6500	0.6700	0.6700	1,862,800
05 ene 2024	0.6800	0.7100	0.6700	0.6800	0.6800	1,788,500
04 ene 2024	0.6900	0.6900	0.6700	0.6800	0.6800	1,017,400
03 ene 2024	0.6800	0.6900	0.6600	0.6700	0.6700	2,375,100
02 ene 2024	0.7000	0.7300	0.6800	0.6900	0.6900	2,025,500
29 dic 2023	0.7300	0.7400	0.6800	0.7000	0.7000	3,061,900
28 dic 2023	0.7200	0.7500	0.7100	0.7300	0.7300	768,200
27 dic 2023	0.7300	0.7600	0.7100	0.7200	0.7200	2,842,100
26 dic 2023	0.7500	0.7600	0.7200	0.7300	0.7300	1,976,200
22 dic 2023	0.8300	0.8500	0.7400	0.7500	0.7500	3,309,300
21 dic 2023	0.7300	0.8600	0.7200	0.8200	0.8200	3,517,000
20 dic 2023	0.7100	0.7400	0.7000	0.7200	0.7200	1,120,600
19 dic 2023	0.7100	0.7500	0.7000	0.7100	0.7100	1,207,400
18 dic 2023	0.7500	0.7700	0.7100	0.7300	0.7300	1,083,500
15 dic 2023	0.7100	0.7800	0.7100	0.7500	0.7500	1,258,900
14 dic 2023	0.8000	0.8000	0.7000	0.7100	0.7100	1,607,700
13 dic 2023	0.7100	0.7400	0.7100	0.7400	0.7400	787,900
12 dic 2023	0.7300	0.7300	0.7000	0.7100	0.7100	954,400
11 dic 2023	0.7300	0.7500	0.7100	0.7300	0.7300	680,200
08 dic 2023	0.7500	0.7500	0.7300	0.7300	0.7300	1,237,200
07 dic 2023	0.7600	0.7800	0.7400	0.7600	0.7600	1,060,100
06 dic 2023	0.7700	0.7800	0.7600	0.7700	0.7700	608,200
05 dic 2023	0.7900	0.8000	0.7600	0.7900	0.7900	690,600
04 dic 2023	0.8500	0.8500	0.7700	0.8000	0.8000	1,401,000
01 dic 2023	0.7700	0.8800	0.7200	0.8600	0.8600	2,417,400
30 nov 2023	0.7300	0.7700	0.7300	0.7600	0.7600	1,156,400
29 nov 2023	0.7200	0.7500	0.6900	0.7400	0.7400	1,352,500
28 nov 2023	0.7000	0.7200	0.6900	0.7100	0.7100	1,017,000
27 nov 2023	0.7400	0.7500	0.6900	0.7100	0.7100	2,004,900
24 nov 2023	0.7700	0.7700	0.7200	0.7300	0.7300	904,000
22 nov 2023	0.8000	0.8200	0.7300	0.7700	0.7700	2,407,800
21 nov 2023	0.8400	0.8400	0.8000	0.8100	0.8100	819,100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,068.26+6.44(+0.13%)

Dow Jones37,886.65+151.54(+0.40%)

Nasdaq15,916.14+31.12(+0.20%)

Russell 20001,968.37-7.34(-0.37%)

Petróleo85.43+0.02(+0.02%)

Oro2,408.90+25.90(+1.09%)

Northwest Biotherapeutics, Inc. (NWBO)

S&P 500
5,068.26
+6.44(+0.13%)

Dow Jones
37,886.65
+151.54(+0.40%)

Nasdaq
15,916.14
+31.12(+0.20%)

Russell 2000
1,968.37
-7.34(-0.37%)

Petróleo
85.43
+0.02(+0.02%)

Oro
2,408.90
+25.90(+1.09%)